SHE:300319 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	16.28	16.49	14.80	16.41	16.41	6.98%	92,260,705
Oct 22, 2026	16.00	16.14	15.34	15.34	15.34	-4.54%	46,713,340
Oct 21, 2026	15.90	16.38	15.79	16.07	16.07	1.77%	57,118,533
Oct 20, 2026	15.37	16.05	15.30	15.79	15.79	1.81%	47,045,945
Oct 19, 2026	15.24	15.76	14.69	15.51	15.51	0.91%	50,865,210
Oct 16, 2026	16.28	16.33	15.21	15.37	15.37	-2.72%	54,616,206
Oct 15, 2026	15.58	16.21	15.48	15.80	15.80	-2.41%	52,084,690
Oct 14, 2026	16.53	17.02	16.17	16.19	16.19	-2.88%	47,819,935
Oct 13, 2026	15.81	16.92	15.39	16.67	16.67	2.08%	59,461,582
Oct 12, 2026	16.79	16.90	16.26	16.33	16.33	-3.77%	41,945,607
Oct 9, 2026	17.51	17.53	16.08	16.97	16.97	-3.36%	70,151,180
Oct 8, 2026	18.16	18.81	17.29	17.56	17.56	-2.98%	58,566,090
Sep 30, 2026	18.98	19.06	18.05	18.10	18.10	-3.98%	57,260,752
Sep 29, 2026	18.54	19.09	18.44	18.85	18.85	0.27%	53,519,092
Sep 28, 2026	20.30	20.43	18.20	18.80	18.80	-8.47%	94,272,074
Sep 24, 2026	21.23	21.93	20.50	20.54	20.54	-4.64%	79,755,497
Sep 23, 2026	21.28	21.85	20.82	21.54	21.54	1.27%	94,136,224
Sep 22, 2026	21.74	22.16	21.11	21.27	21.27	-1.12%	99,784,372
Sep 21, 2026	21.98	22.35	21.36	21.51	21.51	-0.23%	101,418,743
Sep 18, 2026	21.40	21.79	20.77	21.56	21.56	2.62%	122,750,459
Sep 17, 2026	21.90	22.15	20.92	21.01	21.01	-5.53%	148,792,465
Sep 16, 2026	22.03	22.88	21.81	22.24	22.24	-0.71%	148,055,557
Sep 15, 2026	21.00	22.45	20.90	22.40	22.40	4.87%	152,749,503
Sep 14, 2026	20.36	21.89	20.10	21.36	21.36	1.42%	148,637,755
Sep 11, 2026	19.41	21.28	19.41	21.06	21.06	5.30%	173,542,680
Sep 10, 2026	19.71	20.30	19.50	20.00	20.00	-0.25%	81,189,485
Sep 9, 2026	19.89	20.66	19.68	20.05	20.05	1.42%	112,528,748
Sep 8, 2026	19.41	20.27	19.30	19.77	19.77	1.65%	124,440,693
Sep 7, 2026	18.47	19.50	18.41	19.45	19.45	6.93%	116,427,090
Sep 4, 2026	19.70	19.76	17.95	18.19	18.19	-5.75%	120,006,731
Sep 3, 2026	20.39	20.40	18.90	19.30	19.30	-0.77%	103,247,533
Sep 2, 2026	19.60	19.92	19.35	19.45	19.45	-3.23%	72,821,500
Sep 1, 2026	21.04	21.21	20.03	20.10	20.10	-4.29%	111,820,147
Aug 31, 2026	20.29	21.15	20.02	21.00	21.00	0.43%	136,166,811
Aug 28, 2026	19.46	22.10	19.30	20.91	20.91	10.11%	204,550,958
Aug 27, 2026	17.94	19.18	17.92	18.99	18.99	7.78%	138,966,547
Aug 26, 2026	18.09	18.09	17.25	17.62	17.62	-0.90%	67,945,849
Aug 25, 2026	17.35	18.11	16.72	17.78	17.78	0.68%	80,923,708
Aug 24, 2026	18.29	18.45	17.09	17.66	17.66	-3.44%	92,460,990
Aug 21, 2026	18.22	18.85	18.00	18.29	18.29	-0.87%	103,704,831
Aug 20, 2026	17.69	19.08	17.42	18.45	18.45	8.53%	156,291,440
Aug 19, 2026	18.28	18.40	16.92	17.00	17.00	-12.82%	132,363,757
Aug 18, 2026	19.11	20.28	18.80	19.50	19.50	2.09%	166,570,645
Aug 17, 2026	19.52	19.58	18.40	19.10	19.10	-0.73%	176,383,674
Aug 14, 2026	17.57	19.93	17.28	19.24	19.24	11.09%	215,558,706
Aug 13, 2026	17.60	18.20	17.28	17.32	17.32	-0.35%	151,781,301
Aug 12, 2026	17.75	17.88	16.98	17.38	17.38	-2.30%	141,464,238
Aug 11, 2026	16.29	18.57	16.21	17.79	17.79	7.62%	192,710,301
Aug 10, 2026	17.25	17.40	16.06	16.53	16.53	-4.17%	117,314,435
Aug 7, 2026	16.59	17.58	16.18	17.25	17.25	3.73%	136,772,865